Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
28/11/2019 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
27/11/2019 |
14.42
|
1,200 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
26/11/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
25/11/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
22/11/2019 |
14.42
|
3,900 | 14.05 | 15.09 | 14.05 | 0 | 0 | 0 | |
21/11/2019 |
14.42
|
3,100 | 16.79 | 16.79 | 14.35 | 0 | 0 | 0 | |
20/11/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
19/11/2019 |
14.42
|
200 | 15.01 | 15.01 | 14.42 | 0 | 0 | 0 | |
18/11/2019 |
12.80
|
8,000 | 13.39 | 13.39 | 12.80 | 0 | 0 | 0 | |
15/11/2019 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
14/11/2019 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
13/11/2019 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
12/11/2019 |
14.05
|
3,100 | 13.61 | 14.05 | 13.61 | 0 | 0 | 0 | |
11/11/2019 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
08/11/2019 |
13.61
|
100 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
07/11/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
06/11/2019 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
05/11/2019 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
04/11/2019 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
01/11/2019 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
31/10/2019 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
30/10/2019 |
13.68
|
10,000 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
29/10/2019 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
28/10/2019 |
13.46
|
978 | 13.31 | 13.46 | 13.31 | 0 | 0 | 0 | |
25/10/2019 |
13.98
|
3,000 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
24/10/2019 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
23/10/2019 |
14.05
|
3,000 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
22/10/2019 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
21/10/2019 |
13.68
|
12,000 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
18/10/2019 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
17/10/2019 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
16/10/2019 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
15/10/2019 |
13.31
|
2,400 | 13.68 | 13.31 | 13.31 | 0 | 0 | 0 | |
14/10/2019 |
13.31
|
100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
11/10/2019 |
13.98
|
300 | 13.31 | 13.98 | 13.31 | 0 | 0 | 0 | |
10/10/2019 |
14.05
|
8,700 | 13.98 | 14.05 | 13.98 | 0 | 0 | 0 | |
09/10/2019 |
14.05
|
3,100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
08/10/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
07/10/2019 |
13.31
|
2,200 | 13.39 | 13.39 | 13.31 | 0 | 0 | 0 | |
04/10/2019 |
14.05
|
1,500 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
03/10/2019 |
14.05
|
2,300 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
02/10/2019 |
14.05
|
1,300 | 13.76 | 14.05 | 13.76 | 0 | 0 | 0 | |
01/10/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
30/09/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
27/09/2019 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
26/09/2019 |
13.76
|
300 | 14.72 | 14.72 | 13.76 | 0 | 0 | 0 | |
25/09/2019 |
14.05
|
1,000 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
24/09/2019 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
23/09/2019 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
20/09/2019 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
19/09/2019 |
14.42
|
200 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
18/09/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
17/09/2019 |
13.24
|
78 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
16/09/2019 |
13.61
|
300 | 12.57 | 13.61 | 12.57 | 0 | 0 | 0 | |
13/09/2019 |
13.61
|
100 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
12/09/2019 |
14.20
|
8,878 | 12.94 | 14.20 | 12.94 | 0 | 0 | 0 | |
11/09/2019 |
13.31
|
100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
10/09/2019 |
13.61
|
1,200 | 13.54 | 13.68 | 13.54 | 0 | 0 | 0 | |
09/09/2019 |
14.05
|
39,700 | 13.68 | 14.35 | 13.68 | 0 | 0 | 0 | |
06/09/2019 |
13.68
|
500 | 13.31 | 14.05 | 13.31 | 0 | 0 | 0 | |
05/09/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/09/2019 |
14.05
|
8,900 | 12.57 | 14.05 | 12.57 | 0 | 0 | 0 | |
04/09/2019 |
13.46
|
400 | 13.11 | 13.46 | 13.11 | 0 | 0 | 0 | |
03/09/2019 |
13.74
|
15,800 | 12.75 | 13.82 | 12.75 | 0 | 0 | 0 | |
30/08/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
29/08/2019 |
13.46
|
1,500 | 12.75 | 13.46 | 12.75 | 0 | 0 | 0 | |
28/08/2019 |
13.46
|
7,838 | 12.75 | 13.46 | 12.75 | 0 | 0 | 0 | |
27/08/2019 |
13.46
|
2,200 | 13.39 | 13.46 | 13.39 | 0 | 0 | 0 | |
26/08/2019 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
23/08/2019 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
22/08/2019 |
13.18
|
1,238 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
21/08/2019 |
13.18
|
4,500 | 13.11 | 13.25 | 13.11 | 0 | 0 | 0 | |
20/08/2019 |
12.89
|
100 | 12.89 | 12.89 | 11.19 | 0 | 0 | 0 | |
19/08/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
16/08/2019 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
15/08/2019 |
13.60
|
8,820 | 13.53 | 13.60 | 12.89 | 0 | 0 | 0 | |
14/08/2019 |
12.75
|
100 | 12.75 | 12.75 | 11.19 | 0 | 0 | 0 | |
13/08/2019 |
13.18
|
1,000 | 12.75 | 13.18 | 12.75 | 0 | 0 | 0 | |
12/08/2019 |
13.82
|
800 | 12.75 | 13.82 | 12.75 | 0 | 0 | 0 | |
09/08/2019 |
13.82
|
2,600 | 12.61 | 14.10 | 11.26 | 0 | 0 | 0 | |
08/08/2019 |
13.32
|
700 | 12.75 | 13.32 | 12.75 | 0 | 0 | 0 | |
07/08/2019 |
13.46
|
3,100 | 12.75 | 14.17 | 12.75 | 0 | 0 | 0 | |
06/08/2019 |
13.11
|
500 | 12.82 | 14.17 | 12.82 | 0 | 0 | 0 | |
05/08/2019 |
13.32
|
1,800 | 12.61 | 13.32 | 12.61 | 0 | 0 | 0 | |
02/08/2019 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
01/08/2019 |
13.60
|
10,924 | 12.75 | 13.67 | 11.34 | 0 | 0 | 0 | |
31/07/2019 |
13.32
|
9,400 | 12.40 | 13.32 | 12.40 | 0 | 0 | 0 | |
30/07/2019 |
12.47
|
500 | 12.40 | 12.75 | 12.40 | 0 | 0 | 0 | |
29/07/2019 |
12.47
|
600 | 12.40 | 12.75 | 12.40 | 0 | 0 | 0 | |
26/07/2019 |
13.39
|
7,400 | 12.75 | 13.39 | 12.40 | 0 | 0 | 0 | |
25/07/2019 |
13.67
|
1,700 | 12.61 | 13.82 | 12.61 | 0 | 0 | 0 | |
24/07/2019 |
13.46
|
2,510 | 12.75 | 14.17 | 12.75 | 0 | 0 | 0 | |
23/07/2019 |
14.17
|
9,500 | 14.03 | 14.24 | 11.62 | 0 | 0 | 0 | |
22/07/2019 |
14.03
|
19,300 | 13.53 | 14.03 | 13.46 | 0 | 0 | 0 | |
19/07/2019 |
13.53
|
10,648 | 12.61 | 14.88 | 12.61 | 0 | 0 | 0 | |
18/07/2019 |
14.17
|
38,924 | 12.61 | 14.17 | 12.40 | 0 | 0 | 0 | |
17/07/2019 |
12.89
|
21,500 | 12.26 | 13.46 | 12.26 | 0 | 0 | 0 | |
16/07/2019 |
12.75
|
9,300 | 12.26 | 12.75 | 12.26 | 0 | 0 | 0 | |
15/07/2019 |
12.33
|
4,306 | 12.40 | 12.47 | 12.33 | 0 | 0 | 0 | |
12/07/2019 |
13.11
|
7,510 | 12.12 | 13.11 | 11.34 | 0 | 0 | 0 |